Goldman Sachs Group (NY: GS )

358.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 58.89 59.21 58.20 58.27 3,448,379 -0.62(-1.05%)
Oct 30, 2002 58.89 59.37 58.19 58.89 5,104,255 -0.01(-0.01%)
Oct 29, 2002 59.81 59.98 57.95 58.90 7,809,045 -0.98(-1.64%)
Oct 28, 2002 60.96 61.33 59.59 59.89 4,535,628 -0.33(-0.55%)
Oct 25, 2002 59.01 60.43 58.60 60.22 4,691,423 +1.21(+2.06%)
Oct 24, 2002 60.45 60.96 58.55 59.01 5,130,795 -1.44(-2.38%)
Oct 23, 2002 58.48 60.48 58.01 60.45 5,924,883 +1.44(+2.44%)
Oct 22, 2002 60.81 60.12 58.72 59.01 6,069,988 -1.79(-2.95%)
Oct 21, 2002 56.97 60.91 56.48 60.80 9,881,194 +3.38(+5.88%)
Oct 18, 2002 57.66 58.93 56.99 57.42 7,815,188 -1.57(-2.66%)
Oct 17, 2002 57.20 58.99 57.18 58.99 9,230,246 +3.65(+6.59%)
Oct 16, 2002 56.16 56.44 54.94 55.34 7,788,035 -1.63(-2.86%)
Oct 15, 2002 55.34 57.06 54.73 56.97 10,271,419 +3.83(+7.20%)
Oct 14, 2002 51.76 53.57 51.61 53.15 5,565,866 +0.90(+1.71%)
Oct 11, 2002 51.03 53.02 51.03 52.25 7,705,714 +2.54(+5.11%)
Oct 10, 2002 48.24 50.17 47.67 49.71 7,962,014 +1.47(+3.04%)
Oct 09, 2002 49.08 49.81 47.90 48.25 7,608,158 -1.89(-3.77%)
Oct 08, 2002 49.20 50.87 47.86 50.14 8,270,533 +1.68(+3.48%)
Oct 07, 2002 50.09 50.75 48.34 48.45 8,196,198 -2.05(-4.06%)
Oct 04, 2002 51.48 52.01 49.79 50.50 8,019,147 -0.69(-1.35%)
Oct 03, 2002 53.23 53.24 51.07 51.19 9,318,833 -2.16(-4.04%)
Oct 02, 2002 55.72 55.72 53.23 53.35 7,718,001 -2.36(-4.24%)
Oct 01, 2002 54.12 56.00 52.97 55.71 6,591,804 +1.97(+3.66%)
Sep 30, 2002 53.68 54.32 52.49 53.74 7,560,117 -0.08(-0.15%)
Sep 27, 2002 54.98 56.07 53.72 53.82 5,617,839 -1.55(-2.81%)
Sep 26, 2002 54.90 55.74 54.14 55.38 5,708,146 +0.48(+0.87%)
Sep 25, 2002 54.73 54.90 52.50 54.90 8,266,601 +0.93(+1.72%)
Sep 24, 2002 53.45 55.75 53.45 53.97 9,168,566 +0.52(+0.97%)
Sep 23, 2002 54.83 53.88 52.50 53.45 8,023,939 -1.38(-2.51%)
Sep 20, 2002 54.82 55.51 53.96 54.82 6,791,339 +0.17(+0.31%)
Sep 19, 2002 56.47 56.48 54.61 54.65 7,372,991 -2.65(-4.63%)
Sep 18, 2002 56.57 57.78 56.24 57.31 6,536,514 -0.37(-0.65%)
Sep 17, 2002 59.78 59.98 57.53 57.68 5,537,361 -1.41(-2.38%)
Sep 16, 2002 59.25 59.26 58.45 59.09 2,632,052 -0.33(-0.55%)
Sep 13, 2002 58.64 59.66 58.48 59.41 3,696,939 +0.65(+1.11%)
Sep 12, 2002 59.54 59.80 58.65 58.76 4,306,481 -1.21(-2.02%)
Sep 11, 2002 62.20 62.20 59.78 59.98 3,499,983 +0.23(+0.38%)
Sep 10, 2002 60.43 60.43 59.50 59.75 3,675,683 -0.72(-1.20%)
Sep 09, 2002 58.36 60.96 58.02 60.47 5,690,944 +1.60(+2.71%)
Sep 06, 2002 60.23 60.63 58.75 58.88 5,500,992 -0.45(-0.75%)
Sep 05, 2002 59.66 60.22 58.63 59.32 8,490,342 -2.12(-3.46%)
Sep 04, 2002 60.02 61.64 59.63 61.45 6,244,828 +1.42(+2.37%)
Sep 03, 2002 61.90 61.94 59.82 60.02 6,855,599 -2.89(-4.59%)
Aug 30, 2002 62.98 64.38 62.43 62.91 3,671,505 -0.07(-0.10%)
Aug 29, 2002 61.65 63.36 61.45 62.98 4,859,505 +0.24(+0.39%)
Aug 28, 2002 63.73 63.78 62.10 62.73 5,093,566 -1.64(-2.55%)
Aug 27, 2002 65.14 65.71 64.04 64.38 4,571,751 -0.53(-0.82%)
Aug 26, 2002 64.18 65.07 63.12 64.91 3,021,294 +1.18(+1.85%)
Aug 23, 2002 64.38 64.38 63.08 63.73 3,092,311 -1.31(-2.01%)
Aug 22, 2002 64.83 65.10 64.05 65.04 4,284,979 +0.02(+0.04%)
Aug 21, 2002 65.07 65.11 63.81 65.01 6,394,602 -0.51(-0.78%)
Aug 20, 2002 66.13 66.21 64.97 65.53 5,722,398 +0.80(+1.23%)
Aug 16, 2002 64.42 65.23 63.56 64.73 6,394,111 -0.02(-0.03%)
Aug 15, 2002 64.30 65.03 63.33 64.74 9,046,437 +0.85(+1.34%)
Aug 14, 2002 60.87 64.09 60.57 63.89 8,536,171 +3.02(+4.96%)
Aug 13, 2002 61.23 63.40 60.40 60.87 9,657,945 -0.46(-0.74%)
Aug 12, 2002 60.84 61.69 60.06 61.33 5,276,269 +3.58(+6.20%)
Aug 07, 2002 56.96 58.14 56.08 57.75 6,418,193 +0.85(+1.50%)
Aug 06, 2002 56.44 58.18 55.95 56.89 6,756,077 +1.51(+2.72%)
Aug 05, 2002 57.37 57.37 55.14 55.39 5,596,828 -1.99(-3.46%)
Aug 02, 2002 58.19 58.60 56.77 57.37 4,831,860 -1.22(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.